Indicators

Schwab U.S. TIPS ETF (NY: SCHP )

51.23 -0.23 (-0.45%)

Official Closing Price Updated: 8:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	52.57	53.15	52.50	53.15	3,085,233	+0.64(+1.22%)
Feb 25, 2021	52.92	52.95	52.32	52.51	5,740,914	-0.64(-1.21%)
Feb 24, 2021	53.09	53.22	53.04	53.15	1,693,795	-0.06(-0.11%)
Feb 23, 2021	53.18	53.24	53.11	53.21	1,826,558	+0.00(+0.00%)
Feb 22, 2021	53.11	53.21	53.10	53.21	2,938,618	+0.03(+0.07%)
Feb 19, 2021	53.31	53.32	52.99	53.17	3,027,372	-0.22(-0.41%)
Feb 18, 2021	53.52	53.52	53.37	53.39	1,386,416	-0.23(-0.42%)
Feb 17, 2021	53.68	53.68	53.56	53.62	1,689,640	-0.02(-0.03%)
Feb 16, 2021	53.78	53.82	53.62	53.63	2,479,666	-0.26(-0.48%)
Feb 12, 2021	53.92	53.98	53.85	53.89	1,665,659	-0.08(-0.14%)
Feb 11, 2021	54.02	54.04	53.92	53.97	1,597,167	-0.07(-0.13%)
Feb 10, 2021	53.98	54.04	53.96	54.04	2,465,302	+0.04(+0.08%)
Feb 09, 2021	53.98	54.03	53.96	54.00	1,607,233	+0.03(+0.05%)
Feb 08, 2021	53.92	54.00	53.87	53.97	2,849,013	+0.06(+0.11%)
Feb 05, 2021	53.92	53.94	53.86	53.91	2,010,640	-0.01(-0.02%)
Feb 04, 2021	53.89	53.98	53.84	53.92	1,976,209	-0.05(-0.10%)
Feb 03, 2021	53.96	54.01	53.95	53.97	1,136,135	-0.01(-0.02%)
Feb 02, 2021	53.88	54.02	53.85	53.98	1,267,157	+0.03(+0.06%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.